Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 4.497 | 4.520 | 4.476 | 4.520 | 232,360 | +0.03(+0.58%) |
Mar 30, 2011 | 4.494 | 4.510 | 4.481 | 4.494 | 312,266 | +0.01(+0.22%) |
Mar 29, 2011 | 4.468 | 4.491 | 4.455 | 4.484 | 267,157 | +0.01(+0.22%) |
Mar 28, 2011 | 4.481 | 4.488 | 4.461 | 4.475 | 226,053 | +0.01(+0.22%) |
Mar 25, 2011 | 4.465 | 4.475 | 4.439 | 4.465 | 188,020 | +0.01(+0.29%) |
Mar 24, 2011 | 4.426 | 4.461 | 4.412 | 4.452 | 235,847 | +0.04(+0.81%) |
Mar 23, 2011 | 4.439 | 4.439 | 4.387 | 4.416 | 389,842 | -0.02(-0.37%) |
Mar 22, 2011 | 4.435 | 4.445 | 4.419 | 4.432 | 402,059 | -0.02(-0.44%) |
Mar 21, 2011 | 4.430 | 4.452 | 4.430 | 4.452 | 429,697 | +0.09(+2.02%) |
Mar 18, 2011 | 4.380 | 4.409 | 4.347 | 4.363 | 462,228 | +0.02(+0.38%) |
Mar 17, 2011 | 4.324 | 4.366 | 4.321 | 4.347 | 436,718 | +0.04(+0.91%) |
Mar 16, 2011 | 4.399 | 4.403 | 4.279 | 4.308 | 663,341 | -0.09(-2.15%) |
Mar 15, 2011 | 4.370 | 4.406 | 4.367 | 4.403 | 337,299 | -0.04(-0.81%) |
Mar 14, 2011 | 4.452 | 4.465 | 4.419 | 4.439 | 158,985 | -0.01(-0.29%) |
Mar 11, 2011 | 4.429 | 4.469 | 4.427 | 4.452 | 292,153 | +0.01(+0.15%) |
Mar 10, 2011 | 4.475 | 4.481 | 4.439 | 4.445 | 338,744 | -0.04(-0.80%) |
Mar 09, 2011 | 4.497 | 4.507 | 4.471 | 4.481 | 410,855 | -0.03(-0.58%) |
Mar 08, 2011 | 4.468 | 4.510 | 4.468 | 4.507 | 200,704 | +0.04(+0.80%) |
Mar 07, 2011 | 4.488 | 4.502 | 4.468 | 4.471 | 182,083 | -0.03(-0.58%) |
Mar 04, 2011 | 4.514 | 4.518 | 4.475 | 4.497 | 200,166 | -0.02(-0.43%) |
Mar 03, 2011 | 4.497 | 4.556 | 4.497 | 4.517 | 420,331 | +0.03(+0.66%) |
Mar 02, 2011 | 4.455 | 4.488 | 4.449 | 4.488 | 275,540 | +0.01(+0.29%) |
Mar 01, 2011 | 4.510 | 4.530 | 4.468 | 4.475 | 269,686 | -0.02(-0.51%) |
Feb 28, 2011 | 4.488 | 4.543 | 4.488 | 4.497 | 623,978 | +0.01(+0.29%) |
Feb 25, 2011 | 4.461 | 4.501 | 4.461 | 4.484 | 247,669 | +0.02(+0.51%) |
Feb 24, 2011 | 4.465 | 4.481 | 4.442 | 4.461 | 245,400 | -0.02(-0.36%) |
Feb 23, 2011 | 4.510 | 4.530 | 4.439 | 4.478 | 346,368 | -0.04(-0.94%) |
Feb 22, 2011 | 4.586 | 4.586 | 4.510 | 4.520 | 532,217 | -0.08(-1.77%) |
Feb 18, 2011 | 4.612 | 4.615 | 4.586 | 4.602 | 362,577 | -0.02(-0.35%) |
Feb 17, 2011 | 4.622 | 4.625 | 4.605 | 4.618 | 235,468 | -0.00(-0.07%) |
Feb 16, 2011 | 4.612 | 4.625 | 4.602 | 4.622 | 270,727 | +0.02(+0.43%) |
Feb 15, 2011 | 4.625 | 4.625 | 4.595 | 4.602 | 131,469 | -0.02(-0.49%) |
Feb 14, 2011 | 4.622 | 4.628 | 4.608 | 4.625 | 164,943 | +0.00(+0.07%) |
Feb 11, 2011 | 4.602 | 4.638 | 4.595 | 4.622 | 340,933 | +0.02(+0.43%) |
Feb 10, 2011 | 4.608 | 4.615 | 4.586 | 4.602 | 293,944 | -0.01(-0.28%) |
Feb 09, 2011 | 4.622 | 4.632 | 4.605 | 4.615 | 234,344 | -0.03(-0.70%) |
Feb 08, 2011 | 4.631 | 4.648 | 4.625 | 4.648 | 196,516 | +0.01(+0.21%) |
Feb 07, 2011 | 4.612 | 4.654 | 4.612 | 4.638 | 151,875 | +0.02(+0.42%) |
Feb 04, 2011 | 4.615 | 4.622 | 4.602 | 4.618 | 213,368 | -0.01(-0.14%) |
Feb 03, 2011 | 4.625 | 4.626 | 4.605 | 4.625 | 179,483 | +0.00(+0.00%) |
Feb 02, 2011 | 4.625 | 4.635 | 4.612 | 4.625 | 180,460 | -0.01(-0.21%) |
Feb 01, 2011 | 4.638 | 4.648 | 4.623 | 4.635 | 534,413 | +0.03(+0.57%) |
Jan 31, 2011 | 4.595 | 4.610 | 4.579 | 4.608 | 236,668 | +0.05(+1.15%) |
Jan 28, 2011 | 4.589 | 4.644 | 4.537 | 4.556 | 597,326 | -0.04(-0.92%) |
Jan 27, 2011 | 4.605 | 4.622 | 4.599 | 4.599 | 234,549 | -0.01(-0.28%) |
Jan 26, 2011 | 4.625 | 4.644 | 4.612 | 4.612 | 246,490 | +0.00(+0.00%) |
Jan 25, 2011 | 4.618 | 4.622 | 4.589 | 4.612 | 256,517 | -0.01(-0.14%) |
Jan 24, 2011 | 4.592 | 4.638 | 4.592 | 4.618 | 292,481 | +0.00(+0.00%) |
Jan 21, 2011 | 4.608 | 4.638 | 4.608 | 4.618 | 197,085 | +0.02(+0.50%) |
Jan 20, 2011 | 4.638 | 4.644 | 4.589 | 4.595 | 320,361 | -0.03(-0.68%) |
Jan 19, 2011 | 4.668 | 4.668 | 4.624 | 4.627 | 331,798 | -0.05(-0.98%) |
Jan 18, 2011 | 4.687 | 4.687 | 4.662 | 4.672 | 352,884 | -0.01(-0.25%) |
Jan 14, 2011 | 4.678 | 4.694 | 4.659 | 4.684 | 327,717 | +0.02(+0.48%) |
Jan 13, 2011 | 4.697 | 4.697 | 4.659 | 4.662 | 214,371 | -0.03(-0.55%) |
Jan 12, 2011 | 4.652 | 4.694 | 4.652 | 4.687 | 608,727 | +0.04(+0.89%) |
Jan 11, 2011 | 4.662 | 4.675 | 4.646 | 4.646 | 237,531 | -0.02(-0.41%) |
Jan 10, 2011 | 4.636 | 4.678 | 4.630 | 4.665 | 324,632 | +0.00(+0.00%) |
Jan 07, 2011 | 4.662 | 4.694 | 4.620 | 4.665 | 334,585 | +0.01(+0.27%) |
Jan 06, 2011 | 4.732 | 4.732 | 4.627 | 4.652 | 386,413 | -0.08(-1.69%) |
Jan 05, 2011 | 4.652 | 4.732 | 4.643 | 4.732 | 453,803 | +0.06(+1.30%) |
Jan 04, 2011 | 4.640 | 4.671 | 4.630 | 4.671 | 255,579 | +0.01(+0.21%) |